Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.78 | 16.79 | 15.72 | 16.16 | 500,008 | -0.50(-3.00%) |
Nov 27, 2015 | 16.38 | 16.80 | 16.16 | 16.66 | 245,635 | +0.29(+1.77%) |
Nov 25, 2015 | 16.22 | 16.37 | 16.37 | 16.37 | 542,100 | +0.08(+0.49%) |
Nov 24, 2015 | 15.32 | 16.43 | 15.24 | 16.29 | 840,413 | +0.96(+6.26%) |
Nov 23, 2015 | 15.58 | 15.84 | 15.14 | 15.33 | 1,086,549 | -0.12(-0.78%) |
Nov 20, 2015 | 15.97 | 15.97 | 15.44 | 15.45 | 733,179 | -0.52(-3.26%) |
Nov 19, 2015 | 16.63 | 16.63 | 15.79 | 15.97 | 671,908 | -0.54(-3.27%) |
Nov 18, 2015 | 16.70 | 16.76 | 16.15 | 16.51 | 770,983 | -0.17(-1.02%) |
Nov 17, 2015 | 16.01 | 16.85 | 15.94 | 16.68 | 827,480 | +0.57(+3.54%) |
Nov 16, 2015 | 16.09 | 16.40 | 15.84 | 16.11 | 667,287 | -0.09(-0.56%) |
Nov 13, 2015 | 16.26 | 16.82 | 15.97 | 16.20 | 941,512 | -0.12(-0.74%) |
Nov 12, 2015 | 16.29 | 16.42 | 13.76 | 16.32 | 2,574,399 | -1.27(-7.22%) |
Nov 11, 2015 | 18.86 | 18.95 | 17.57 | 17.59 | 624,788 | -1.27(-6.73%) |
Nov 10, 2015 | 18.15 | 19.22 | 18.05 | 18.86 | 668,131 | +0.59(+3.23%) |
Nov 09, 2015 | 18.11 | 18.55 | 18.02 | 18.27 | 667,567 | +0.16(+0.88%) |
Nov 06, 2015 | 17.62 | 18.30 | 17.08 | 18.11 | 602,855 | +0.33(+1.86%) |
Nov 05, 2015 | 18.18 | 18.26 | 17.12 | 17.78 | 632,994 | -0.48(-2.63%) |
Nov 04, 2015 | 18.88 | 20.39 | 17.78 | 18.26 | 1,220,110 | +0.48(+2.70%) |
Nov 03, 2015 | 17.29 | 18.22 | 16.85 | 17.78 | 795,007 | +0.56(+3.25%) |
Nov 02, 2015 | 16.50 | 17.55 | 16.44 | 17.22 | 732,261 | +0.72(+4.36%) |
Oct 30, 2015 | 16.60 | 17.07 | 16.21 | 16.50 | 552,228 | -0.03(-0.18%) |
Oct 29, 2015 | 16.89 | 17.60 | 16.47 | 16.53 | 473,945 | -0.38(-2.25%) |
Oct 28, 2015 | 16.05 | 17.14 | 15.60 | 16.91 | 835,063 | +1.21(+7.71%) |
Oct 27, 2015 | 15.68 | 16.06 | 15.42 | 15.70 | 388,351 | +0.11(+0.71%) |
Oct 26, 2015 | 15.88 | 16.36 | 15.36 | 15.59 | 418,832 | -0.38(-2.38%) |
Oct 23, 2015 | 15.44 | 16.32 | 15.40 | 15.97 | 626,093 | +0.70(+4.58%) |
Oct 22, 2015 | 15.86 | 15.86 | 14.80 | 15.27 | 626,492 | -0.54(-3.42%) |
Oct 21, 2015 | 15.81 | 16.05 | 15.05 | 15.81 | 805,128 | +0.02(+0.13%) |
Oct 20, 2015 | 17.41 | 17.46 | 15.64 | 15.79 | 789,306 | -1.59(-9.15%) |
Oct 19, 2015 | 16.27 | 17.80 | 16.01 | 17.38 | 780,891 | +1.07(+6.56%) |
Oct 16, 2015 | 16.31 | 16.45 | 15.77 | 16.31 | 978,606 | +0.10(+0.62%) |
Oct 15, 2015 | 14.26 | 16.39 | 13.97 | 16.21 | 1,433,037 | +2.27(+16.28%) |
Oct 14, 2015 | 14.69 | 15.20 | 13.73 | 13.94 | 645,209 | -0.75(-5.11%) |
Oct 13, 2015 | 14.55 | 15.24 | 14.43 | 14.69 | 970,603 | +0.08(+0.55%) |
Oct 12, 2015 | 14.57 | 14.79 | 14.05 | 14.61 | 664,136 | +0.13(+0.90%) |
Oct 09, 2015 | 14.38 | 14.93 | 14.17 | 14.48 | 497,160 | +0.16(+1.12%) |
Oct 08, 2015 | 14.47 | 14.52 | 13.79 | 14.32 | 802,526 | -0.15(-1.04%) |
Oct 07, 2015 | 13.82 | 14.69 | 13.17 | 14.47 | 1,034,406 | +0.70(+5.08%) |
Oct 06, 2015 | 14.91 | 15.09 | 13.50 | 13.77 | 601,477 | -1.24(-8.26%) |
Oct 05, 2015 | 15.45 | 15.57 | 14.58 | 15.01 | 774,567 | -0.32(-2.09%) |
Oct 02, 2015 | 13.99 | 15.65 | 13.86 | 15.33 | 984,507 | +1.18(+8.34%) |
Oct 01, 2015 | 14.20 | 14.36 | 13.53 | 14.15 | 889,870 | +0.12(+0.86%) |
Sep 30, 2015 | 14.00 | 14.18 | 13.43 | 14.03 | 945,228 | +0.41(+3.01%) |
Sep 29, 2015 | 14.59 | 15.18 | 13.32 | 13.62 | 1,447,553 | -0.89(-6.13%) |
Sep 28, 2015 | 16.56 | 16.74 | 14.14 | 14.51 | 1,360,275 | -2.06(-12.43%) |
Sep 25, 2015 | 18.38 | 18.41 | 16.29 | 16.57 | 883,942 | -1.64(-9.01%) |
Sep 24, 2015 | 19.06 | 19.13 | 17.69 | 18.21 | 748,186 | -0.96(-5.01%) |
Sep 23, 2015 | 19.41 | 19.62 | 19.08 | 19.17 | 641,741 | -0.10(-0.54%) |
Sep 22, 2015 | 18.96 | 20.08 | 18.75 | 19.27 | 823,709 | -0.18(-0.90%) |
Sep 21, 2015 | 21.38 | 21.38 | 19.32 | 19.45 | 726,653 | -1.52(-7.25%) |
Sep 18, 2015 | 20.83 | 21.65 | 20.35 | 20.97 | 4,091,707 | -0.17(-0.80%) |
Sep 17, 2015 | 20.37 | 21.32 | 20.16 | 21.14 | 1,008,605 | +0.69(+3.37%) |
Sep 16, 2015 | 20.30 | 20.52 | 19.65 | 20.45 | 615,033 | +0.23(+1.14%) |
Sep 15, 2015 | 20.21 | 20.50 | 20.03 | 20.22 | 486,811 | +0.06(+0.30%) |
Sep 14, 2015 | 20.16 | 21.00 | 19.81 | 20.16 | 1,140,403 | -0.04(-0.20%) |
Sep 11, 2015 | 19.42 | 20.25 | 19.30 | 20.20 | 686,981 | +0.75(+3.86%) |
Sep 10, 2015 | 18.70 | 19.49 | 18.62 | 19.45 | 657,259 | +0.72(+3.84%) |
Sep 09, 2015 | 20.10 | 20.10 | 18.49 | 18.73 | 873,778 | -1.23(-6.16%) |
Sep 08, 2015 | 19.99 | 20.00 | 19.21 | 19.96 | 632,134 | +0.34(+1.73%) |
Sep 04, 2015 | 19.52 | 19.62 | 19.62 | 19.62 | 691,100 | -0.04(-0.20%) |
Sep 03, 2015 | 19.96 | 20.46 | 19.17 | 19.66 | 972,654 | -0.09(-0.46%) |
Sep 02, 2015 | 19.05 | 19.77 | 18.23 | 19.75 | 1,070,105 | +0.92(+4.89%) |